G-bits Network Technology Xiamen Co Ltd (603444)

603444
🏛️ 中国 →
595.81
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 310.11 328.00 308.38 312.84 0.9M
2022-12-29 310.00 315.39 304.79 311.39 0.8M
2022-12-28 317.62 318.00 312.01 317.49 0.7M
2022-12-27 322.00 323.10 316.23 317.64 0.5M
2022-12-26 322.36 325.02 318.00 321.98 0.4M
2022-12-23 323.66 328.00 317.07 321.99 0.5M
2022-12-22 329.70 337.50 321.62 324.18 0.4M
2022-12-21 325.15 327.70 322.25 325.00 0.2M
2022-12-20 331.38 333.21 323.68 326.93 0.3M
2022-12-19 337.96 339.97 329.86 331.40 0.3M
2022-12-16 333.88 336.54 331.50 336.46 0.3M
2022-12-15 339.00 347.37 334.08 334.64 0.3M
2022-12-14 338.16 341.68 335.08 338.20 0.2M
2022-12-13 334.00 342.72 334.00 339.25 0.4M
2022-12-12 336.02 338.84 333.66 336.00 0.3M
2022-12-09 339.00 340.76 335.72 337.07 0.4M
2022-12-08 342.47 344.88 335.01 341.26 0.4M
2022-12-07 340.50 344.07 333.00 341.90 0.5M
2022-12-06 339.80 346.10 338.01 341.99 0.4M
2022-12-05 335.06 342.33 334.00 340.70 0.5M
2022-12-02 332.98 336.50 328.05 332.98 0.4M
2022-12-01 323.40 333.34 323.40 332.10 0.6M
2022-11-30 319.00 330.98 318.09 325.40 0.6M
2022-11-29 317.20 321.98 314.10 318.82 0.4M
2022-11-28 312.16 318.94 306.10 316.60 0.5M
2022-11-25 317.90 322.38 314.60 316.41 0.4M
2022-11-24 317.00 326.99 316.00 319.51 0.5M
2022-11-23 317.21 320.30 309.28 316.01 0.7M
2022-11-22 322.43 325.85 318.01 318.84 0.6M
2022-11-21 329.77 335.88 319.29 325.00 1.2M
2022-11-18 342.04 355.51 331.00 333.44 2.0M
2022-11-17 317.40 335.35 317.00 335.35 1.9M
2022-11-16 304.44 309.28 303.50 304.86 0.4M
2022-11-15 303.00 309.28 300.59 305.38 0.6M
2022-11-14 294.34 304.83 294.34 304.73 0.6M
2022-11-11 299.90 304.40 292.22 298.12 0.7M
2022-11-10 296.00 299.90 289.50 296.50 0.6M
2022-11-09 295.00 299.08 291.83 299.00 0.6M
2022-11-08 289.27 298.66 285.23 297.10 0.8M
2022-11-07 282.02 297.83 279.01 290.02 0.9M
2022-11-04 271.00 285.78 271.00 285.00 0.9M
2022-11-03 276.30 279.00 270.20 273.00 0.8M
2022-11-02 269.88 285.00 269.39 281.68 1.2M
2022-11-01 254.65 269.88 254.01 269.88 1.0M
2022-10-31 261.00 261.50 252.50 254.65 0.8M
2022-10-28 272.00 272.00 255.50 260.00 1.6M
2022-10-27 254.50 265.46 254.36 265.46 1.1M
2022-10-26 233.36 245.87 233.36 241.33 0.6M
2022-10-25 236.88 238.85 231.51 233.18 0.4M
2022-10-24 243.39 248.90 236.21 236.76 0.5M
2022-10-21 249.01 253.99 244.00 244.08 0.5M
2022-10-20 243.32 252.90 243.01 251.68 0.7M
2022-10-19 250.73 250.78 244.01 245.15 0.5M
2022-10-18 254.13 254.80 248.38 250.79 0.4M
2022-10-17 253.48 258.88 251.22 253.16 0.4M
2022-10-14 243.62 257.57 243.62 256.04 0.7M
2022-10-13 240.10 247.43 239.00 243.27 0.5M
2022-10-12 236.50 242.73 231.62 242.58 0.6M
2022-10-11 243.31 245.90 233.82 237.16 0.7M
2022-10-10 248.50 251.40 243.04 244.45 0.5M
2022-09-30 247.70 252.58 245.01 248.51 0.4M
2022-09-29 254.99 256.44 247.01 248.00 0.4M
2022-09-28 254.98 257.40 251.60 252.79 0.4M
2022-09-27 245.54 256.44 244.60 255.41 0.7M
2022-09-26 239.60 247.58 236.66 244.59 0.7M
2022-09-23 247.80 249.00 239.89 242.50 0.7M
2022-09-22 249.95 252.99 248.00 248.50 0.6M
2022-09-21 259.06 260.10 249.72 253.02 0.9M
2022-09-20 264.00 265.99 257.00 261.80 0.7M
2022-09-19 285.13 288.00 263.03 264.08 1.5M
2022-09-16 284.07 295.69 283.50 285.00 2.1M
2022-09-15 288.00 288.00 276.06 277.33 1.0M
2022-09-14 275.69 277.96 273.75 277.29 0.6M
2022-09-13 274.72 279.46 274.50 278.42 0.8M
2022-09-09 271.55 274.77 269.01 273.60 0.7M
2022-09-08 272.41 275.48 270.00 271.55 0.5M
2022-09-07 277.99 278.00 269.50 272.41 0.9M
2022-09-06 277.44 278.06 275.00 278.06 0.4M
2022-09-05 284.36 284.36 275.00 277.55 0.5M
2022-09-02 282.21 284.43 282.01 283.77 0.5M
2022-09-01 285.40 286.85 282.20 282.66 0.5M
2022-08-31 279.03 286.00 279.00 285.35 1.0M
2022-08-30 275.00 282.36 275.00 279.00 0.6M
2022-08-29 275.00 278.97 273.20 276.50 0.6M
2022-08-26 275.80 283.46 274.59 278.79 0.9M
2022-08-25 280.79 281.58 272.07 275.41 0.8M
2022-08-24 284.05 286.70 280.01 280.33 0.7M
2022-08-23 293.38 294.05 282.70 283.94 1.5M
2022-08-22 297.00 297.00 291.00 293.33 0.9M
2022-08-19 297.51 304.05 296.50 298.94 0.8M
2022-08-18 306.21 306.21 295.21 300.00 1.5M
2022-08-17 310.18 310.56 301.23 307.50 1.1M
2022-08-16 333.61 333.61 310.00 312.00 1.8M
2022-08-15 331.21 343.16 330.21 338.38 0.6M
2022-08-12 330.31 336.63 327.08 334.00 0.4M
2022-08-11 328.72 331.48 327.06 330.86 0.4M
2022-08-10 338.01 338.10 325.00 327.51 0.7M
2022-08-09 342.92 344.28 335.10 339.24 0.4M
2022-08-08 350.00 355.36 340.11 342.43 0.5M
2022-08-05 340.31 347.88 340.10 346.60 0.3M
2022-08-04 339.40 341.88 336.00 341.88 0.4M
2022-08-03 349.13 352.87 335.33 337.41 0.6M
2022-08-02 354.10 359.00 344.60 348.98 0.5M
2022-08-01 353.00 360.47 349.01 359.75 0.3M
2022-07-29 367.50 369.59 352.26 355.00 0.4M
2022-07-28 370.82 377.77 366.50 366.99 0.3M
2022-07-27 374.69 375.99 369.22 370.82 0.3M
2022-07-26 368.68 380.98 368.35 375.00 0.3M
2022-07-25 372.90 378.64 367.50 368.35 0.4M
2022-07-22 370.00 381.27 367.85 374.98 0.5M
2022-07-21 360.00 379.50 359.50 372.24 0.7M
2022-07-20 364.01 366.00 360.50 361.10 0.2M
2022-07-19 361.98 365.99 359.00 363.90 0.3M
2022-07-18 356.45 370.00 349.55 364.33 0.6M
2022-07-15 360.69 365.93 357.03 357.50 0.3M
2022-07-14 367.45 367.98 358.00 364.30 0.3M
2022-07-13 359.00 368.95 358.09 364.45 0.4M
2022-07-12 367.00 367.00 351.80 354.70 0.5M
2022-07-11 365.00 370.48 360.10 364.72 0.4M
2022-07-08 374.89 376.56 364.88 366.80 0.4M
2022-07-07 374.94 374.94 367.01 374.00 0.5M
2022-07-06 384.80 386.21 367.81 372.72 0.7M
2022-07-05 383.95 388.66 382.01 384.29 0.5M
2022-07-04 389.90 390.01 380.20 383.60 0.4M
2022-07-01 391.00 393.88 386.00 389.50 0.3M
2022-06-30 378.16 394.78 378.02 388.00 0.6M
2022-06-29 382.72 382.80 373.47 378.00 0.6M
2022-06-28 388.20 390.00 380.50 383.00 0.4M
2022-06-27 384.00 399.80 382.01 390.00 0.6M
2022-06-24 378.70 383.76 378.04 383.24 0.3M
2022-06-23 372.00 379.96 370.06 378.37 0.4M
2022-06-22 379.00 380.00 371.08 372.13 0.7M
2022-06-21 374.06 382.00 371.54 378.41 0.8M
2022-06-20 368.60 380.97 365.57 374.50 0.7M
2022-06-17 365.00 369.99 362.20 368.60 0.4M
2022-06-16 361.22 371.64 361.22 368.32 0.6M
2022-06-15 354.40 369.36 353.01 361.43 0.7M
2022-06-14 351.50 355.00 345.59 354.70 0.5M
2022-06-13 351.07 354.00 348.10 351.86 0.7M
2022-06-10 353.02 357.79 347.34 356.00 0.7M
2022-06-09 350.43 362.00 347.00 357.55 0.7M
2022-06-08 355.00 355.87 345.90 352.00 0.7M
2022-06-07 341.01 351.50 339.05 350.87 0.8M
2022-06-06 326.00 342.80 325.78 340.00 0.7M
2022-06-02 323.00 327.90 320.78 327.00 0.4M
2022-06-01 322.00 327.10 320.00 324.35 0.5M
2022-05-31 317.78 324.47 317.18 323.31 0.5M
2022-05-30 321.11 322.57 317.58 320.40 0.3M
2022-05-27 315.40 324.98 315.40 320.73 0.5M
2022-05-26 314.54 315.98 312.00 315.80 0.3M
2022-05-25 316.66 316.99 310.00 312.95 0.4M
2022-05-24 321.08 325.86 316.00 316.60 0.4M
2022-05-23 319.89 322.50 316.00 321.09 0.4M
2022-05-20 312.59 320.45 312.29 318.30 0.6M
2022-05-19 334.80 337.68 330.50 335.03 0.5M
2022-05-18 341.59 344.69 334.02 338.62 0.6M
2022-05-17 338.88 342.97 335.80 340.00 0.5M
2022-05-16 333.00 339.50 333.00 337.60 0.6M
2022-05-13 331.88 335.60 328.80 331.80 0.6M
2022-05-12 325.00 328.79 321.57 323.88 0.5M
2022-05-11 318.80 332.60 316.17 327.52 0.8M
2022-05-10 315.01 321.55 311.00 319.92 0.4M
2022-05-09 321.00 324.23 316.08 318.30 0.4M
2022-05-06 320.00 326.00 317.02 321.94 0.5M
2022-05-05 334.00 334.00 327.00 331.72 0.7M
2022-04-29 320.00 346.66 316.88 338.00 1.0M
2022-04-28 319.00 323.50 316.05 317.90 0.5M
2022-04-27 308.18 323.00 308.00 320.31 0.7M
2022-04-26 314.00 324.80 308.33 314.67 0.8M
2022-04-25 330.00 333.66 310.80 311.05 1.1M
2022-04-22 336.50 344.49 331.72 342.81 0.6M
2022-04-21 340.06 348.79 336.30 336.50 0.6M
2022-04-20 331.92 349.79 329.08 344.40 0.9M
2022-04-19 334.70 339.55 329.50 331.63 0.5M
2022-04-18 339.74 341.64 331.00 334.76 0.7M
2022-04-15 345.00 346.60 340.00 341.99 0.9M
2022-04-14 346.00 351.30 342.03 349.00 0.8M
2022-04-13 350.67 356.49 339.58 344.40 1.2M
2022-04-12 377.99 379.78 349.00 358.09 2.2M
2022-04-11 361.94 387.76 337.01 349.11 1.6M
2022-04-08 375.00 379.80 360.00 364.70 1.1M
2022-04-07 378.52 384.90 370.36 373.55 0.7M
2022-04-06 382.50 388.00 375.82 378.52 0.7M
2022-04-01 359.78 386.00 357.37 384.12 1.4M
2022-03-31 352.23 362.70 351.33 360.50 0.6M
2022-03-30 345.15 356.46 340.00 353.91 0.8M
2022-03-29 352.32 352.52 342.27 342.43 0.4M
2022-03-28 342.86 351.16 340.13 350.12 0.8M
2022-03-25 350.39 351.83 347.22 347.33 0.4M
2022-03-24 353.90 353.90 346.55 349.50 0.5M
2022-03-23 350.20 356.86 344.09 354.28 0.6M
2022-03-22 353.99 356.04 347.40 349.20 0.6M
2022-03-21 351.67 358.63 346.06 352.75 1.0M
2022-03-18 336.60 350.70 335.00 344.74 1.3M
2022-03-17 315.50 340.91 315.50 340.91 1.0M
2022-03-16 305.48 310.80 292.20 309.92 0.8M
2022-03-15 311.01 314.38 301.15 301.31 0.7M
2022-03-14 321.39 326.01 314.00 314.00 0.6M
2022-03-11 314.14 326.50 313.66 323.92 0.6M
2022-03-10 326.08 329.99 323.00 323.86 0.6M
2022-03-09 325.96 327.96 298.08 325.84 1.4M
2022-03-08 341.88 346.59 325.01 325.55 0.8M
2022-03-07 347.10 347.84 338.50 344.00 0.6M
2022-03-04 345.00 352.50 344.10 348.99 0.5M
2022-03-03 346.94 347.65 344.50 347.13 0.4M
2022-03-02 345.83 348.80 342.33 346.24 0.4M
2022-03-01 350.16 352.96 346.66 349.63 0.5M
2022-02-28 351.70 353.19 345.00 349.76 0.6M
2022-02-25 348.07 354.90 346.20 351.79 0.7M
2022-02-24 354.20 355.80 338.88 344.99 1.0M
2022-02-23 348.88 359.20 348.82 354.05 0.6M
2022-02-22 364.06 364.06 342.70 348.81 1.1M
2022-02-21 371.01 375.99 364.04 367.47 0.7M
2022-02-18 365.80 373.90 363.08 372.28 0.5M
2022-02-17 360.01 374.86 359.11 367.99 0.6M
2022-02-16 360.90 362.79 357.02 362.31 0.4M
2022-02-15 354.99 362.83 353.00 358.15 0.5M
2022-02-14 364.04 364.04 352.00 354.99 0.7M
2022-02-11 367.00 373.50 364.53 365.49 0.6M
2022-02-10 362.00 372.83 356.77 370.00 0.8M
2022-02-09 354.90 362.41 350.67 362.41 0.8M
2022-02-08 350.00 354.80 343.11 354.01 0.8M
2022-02-07 356.00 358.00 344.00 350.47 0.8M
2022-01-28 346.55 359.74 342.50 351.58 1.0M
2022-01-27 363.49 363.49 342.00 343.55 1.2M
2022-01-26 356.58 363.95 355.14 361.50 0.8M
2022-01-25 375.00 375.00 356.09 356.50 1.2M
2022-01-24 367.05 375.98 366.66 374.98 0.7M
2022-01-21 385.00 390.32 370.00 371.59 1.2M
2022-01-20 398.00 398.00 383.50 384.79 1.2M
2022-01-19 388.00 405.88 386.00 398.13 1.9M
2022-01-18 389.00 392.80 380.80 382.02 0.9M
2022-01-17 396.98 404.99 385.00 389.00 1.0M
2022-01-14 381.00 397.00 375.00 395.77 1.1M
2022-01-13 402.99 406.00 380.00 381.00 1.3M
2022-01-12 396.69 404.74 394.76 402.99 0.9M
2022-01-11 409.01 418.60 393.94 395.00 1.3M
2022-01-10 418.00 419.73 407.54 410.41 1.1M
2022-01-07 427.60 433.87 418.50 419.67 1.1M
2022-01-06 427.48 431.79 417.00 423.50 1.1M
2022-01-05 428.11 448.55 425.00 430.83 1.7M
2022-01-04 422.30 433.90 421.01 432.00 1.8M